Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.76 | 18.18 | 17.67 | 18.05 | 89,241,888 | +0.25(+1.41%) |
Jan 30, 2007 | 17.83 | 17.86 | 17.65 | 17.80 | 66,409,332 | +0.03(+0.15%) |
Jan 29, 2007 | 17.83 | 17.95 | 17.63 | 17.77 | 75,997,144 | -0.09(-0.53%) |
Jan 26, 2007 | 17.74 | 18.00 | 17.47 | 17.87 | 95,039,776 | +0.09(+0.50%) |
Jan 25, 2007 | 18.26 | 18.28 | 17.74 | 17.78 | 81,592,568 | -0.45(-2.49%) |
Jan 24, 2007 | 17.79 | 18.28 | 17.76 | 18.23 | 94,118,440 | +0.58(+3.26%) |
Jan 23, 2007 | 17.88 | 18.12 | 17.65 | 17.66 | 99,840,024 | -0.33(-1.85%) |
Jan 22, 2007 | 18.14 | 18.17 | 17.73 | 17.99 | 102,371,328 | -0.12(-0.64%) |
Jan 19, 2007 | 17.95 | 18.21 | 17.92 | 18.11 | 91,823,072 | +0.17(+0.94%) |
Jan 18, 2007 | 18.40 | 18.41 | 17.81 | 17.94 | 118,707,224 | -0.36(-1.96%) |
Jan 17, 2007 | 18.89 | 18.99 | 18.23 | 18.30 | 160,540,816 | -0.72(-3.78%) |
Jan 16, 2007 | 19.39 | 19.39 | 18.99 | 19.01 | 111,411,776 | -0.60(-3.04%) |
Jan 12, 2007 | 19.35 | 19.65 | 19.29 | 19.61 | 80,497,472 | +0.16(+0.80%) |
Jan 11, 2007 | 19.51 | 19.66 | 19.40 | 19.46 | 80,521,776 | +0.01(+0.03%) |
Jan 10, 2007 | 19.17 | 19.48 | 19.13 | 19.45 | 74,669,128 | +0.14(+0.74%) |
Jan 09, 2007 | 19.48 | 19.50 | 19.20 | 19.31 | 74,451,976 | -0.11(-0.56%) |
Jan 08, 2007 | 19.35 | 19.49 | 19.20 | 19.41 | 70,689,824 | +0.11(+0.56%) |
Jan 05, 2007 | 19.29 | 19.37 | 19.02 | 19.31 | 92,384,872 | +0.01(+0.03%) |
Jan 04, 2007 | 18.77 | 19.32 | 18.68 | 19.30 | 107,832,208 | +0.50(+2.63%) |
Jan 03, 2007 | 18.61 | 18.97 | 18.53 | 18.80 | 94,713,496 | +0.27(+1.46%) |
Dec 29, 2006 | 18.53 | 18.74 | 18.51 | 18.53 | 40,013,596 | -0.06(-0.33%) |
Dec 28, 2006 | 18.51 | 18.70 | 18.48 | 18.59 | 51,353,176 | +0.08(+0.44%) |
Dec 27, 2006 | 18.51 | 18.65 | 18.19 | 18.51 | 37,863,492 | +0.07(+0.40%) |
Dec 26, 2006 | 18.34 | 18.53 | 18.21 | 18.44 | 26,817,344 | +0.18(+0.97%) |
Dec 22, 2006 | 18.51 | 18.59 | 18.26 | 18.26 | 40,405,896 | -0.24(-1.32%) |
Dec 21, 2006 | 18.65 | 18.72 | 18.46 | 18.51 | 48,006,656 | -0.07(-0.37%) |
Dec 20, 2006 | 18.77 | 18.78 | 18.57 | 18.57 | 47,003,832 | -0.16(-0.87%) |
Dec 19, 2006 | 18.63 | 18.82 | 18.51 | 18.74 | 56,925,504 | +0.01(+0.07%) |
Dec 18, 2006 | 18.72 | 18.96 | 18.60 | 18.72 | 68,210,576 | +0.03(+0.18%) |
Dec 15, 2006 | 18.55 | 18.83 | 18.53 | 18.69 | 98,782,280 | +0.17(+0.92%) |
Dec 14, 2006 | 18.46 | 18.61 | 18.43 | 18.52 | 58,207,944 | +0.04(+0.22%) |
Dec 13, 2006 | 18.54 | 18.55 | 18.26 | 18.48 | 63,660,636 | +0.12(+0.63%) |
Dec 12, 2006 | 18.39 | 18.58 | 18.15 | 18.36 | 63,932,772 | -0.02(-0.11%) |
Dec 11, 2006 | 18.24 | 18.64 | 18.21 | 18.38 | 63,461,612 | +0.09(+0.48%) |
Dec 08, 2006 | 18.23 | 18.41 | 18.14 | 18.30 | 43,499,848 | +0.07(+0.37%) |
Dec 07, 2006 | 18.45 | 18.51 | 18.23 | 18.23 | 46,331,668 | -0.14(-0.78%) |
Dec 06, 2006 | 18.39 | 18.49 | 18.28 | 18.37 | 50,298,268 | +0.03(+0.18%) |
Dec 05, 2006 | 18.58 | 18.61 | 18.31 | 18.34 | 63,527,972 | -0.14(-0.77%) |
Dec 04, 2006 | 18.27 | 18.70 | 18.21 | 18.48 | 100,946,528 | +0.38(+2.10%) |
Dec 01, 2006 | 18.28 | 18.36 | 17.94 | 18.10 | 69,334,064 | -0.15(-0.82%) |
Nov 30, 2006 | 18.32 | 18.34 | 18.17 | 18.25 | 67,792,504 | -0.12(-0.63%) |
Nov 29, 2006 | 18.34 | 18.51 | 18.24 | 18.36 | 100,478,872 | +0.03(+0.18%) |
Nov 28, 2006 | 17.37 | 18.40 | 17.35 | 18.33 | 160,162,896 | +0.83(+4.77%) |
Nov 27, 2006 | 18.15 | 18.23 | 17.45 | 17.50 | 94,096,400 | -0.71(-3.88%) |
Nov 24, 2006 | 18.11 | 18.23 | 17.79 | 18.20 | 19,891,622 | -0.05(-0.26%) |
Nov 22, 2006 | 18.26 | 18.30 | 18.14 | 18.25 | 40,033,580 | +0.07(+0.41%) |
Nov 21, 2006 | 18.42 | 18.43 | 18.13 | 18.17 | 66,413,360 | -0.21(-1.14%) |
Nov 20, 2006 | 18.29 | 18.40 | 18.12 | 18.38 | 62,511,660 | +0.12(+0.67%) |
Nov 17, 2006 | 18.28 | 18.35 | 18.17 | 18.26 | 65,598,500 | -0.15(-0.81%) |
Nov 16, 2006 | 18.13 | 18.53 | 18.13 | 18.41 | 96,888,480 | +0.37(+2.07%) |
Nov 15, 2006 | 18.05 | 18.14 | 17.97 | 18.04 | 69,791,152 | -0.03(-0.14%) |
Nov 14, 2006 | 18.11 | 18.13 | 17.91 | 18.06 | 71,121,992 | -0.03(-0.16%) |
Nov 13, 2006 | 18.13 | 18.17 | 17.98 | 18.09 | 72,752,272 | -0.04(-0.22%) |
Nov 10, 2006 | 18.09 | 18.30 | 18.01 | 18.13 | 87,259,352 | +0.02(+0.11%) |
Nov 09, 2006 | 18.41 | 18.61 | 18.07 | 18.11 | 293,068,064 | +1.09(+6.41%) |
Nov 08, 2006 | 16.73 | 17.22 | 16.61 | 17.02 | 184,096,768 | +0.18(+1.05%) |
Nov 07, 2006 | 16.83 | 16.96 | 16.66 | 16.84 | 112,207,600 | +0.11(+0.65%) |
Nov 06, 2006 | 16.37 | 16.85 | 16.36 | 16.74 | 109,926,016 | +0.62(+3.83%) |
Nov 03, 2006 | 16.29 | 16.30 | 15.98 | 16.12 | 58,020,092 | -0.19(-1.16%) |
Nov 02, 2006 | 16.26 | 16.37 | 16.21 | 16.31 | 57,184,684 | -0.03(-0.21%) |